股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 | 成交额 | 涨跌额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-25 | 39.53 | 41.75 | 36.80 | 39.37 | 515693 | 20224748 | -2.59 | -6.17% |
| 2009-11-18 | 33.50 | 43.59 | 33.00 | 41.96 | 715318 | 27429212 | 9.06 | 27.54% |
| 2009-11-12 | 33.31 | 33.58 | 31.56 | 32.90 | 449485 | 14669174 | -0.70 | -2.08% |
| 2009-11-06 | 29.50 | 35.80 | 29.18 | 33.60 | 1068590 | 34783500 | 3.12 | 10.24% |
| 2009-10-30 | 29.88 | 32.08 | 27.60 | 30.48 | 987107 | 29572416 | 2.17 | 7.67% |
| 2009-10-22 | 21.83 | 28.31 | 21.43 | 28.31 | 1123759 | 27794444 | 6.70 | 31.00% |
| 2009-10-16 | 19.05 | 21.95 | 18.82 | 21.61 | 724285 | 15024068 | 2.58 | 13.56% |
| 2009-10-09 | 18.33 | 19.07 | 18.28 | 19.03 | 63695 | 1193128 | 0.75 | 4.10% |
| 2009-09-30 | 20.23 | 20.40 | 17.70 | 18.28 | 219341 | 4127980 | -1.92 | -9.51% |
| 2009-09-25 | 19.50 | 21.42 | 19.40 | 20.20 | 497073 | 10124890 | 0.35 | 1.76% |
| 2009-09-18 | 20.25 | 21.19 | 19.45 | 19.85 | 660346 | 13420312 | -0.05 | -0.25% |
| 2009-09-11 | 18.50 | 20.53 | 18.37 | 19.90 | 654175 | 12918341 | 1.39 | 7.51% |
| 2009-09-04 | 17.94 | 19.29 | 16.58 | 18.51 | 496903 | 8994322 | 0.41 | 2.27% |
| 2009-08-28 | 17.88 | 19.54 | 17.45 | 18.10 | 494859 | 9107613 | 0.17 | 0.95% |
| 2009-08-21 | 19.01 | 19.09 | 16.38 | 17.93 | 415817 | 7368351 | -1.21 | -6.32% |
| 2009-08-14 | 22.23 | 22.50 | 19.00 | 19.14 | 569473 | 11808043 | -2.94 | -13.31% |
| 2009-08-07 | 19.20 | 23.26 | 18.91 | 22.08 | 1322408 | 28157304 | 2.88 | 15.00% |
| 2009-07-31 | 20.54 | 20.70 | 18.11 | 19.20 | 583978 | 11446779 | -1.31 | -6.39% |
| 2009-07-24 | 19.60 | 20.95 | 19.51 | 20.51 | 823768 | 16685299 | 0.91 | 4.64% |
| 2009-07-17 | 19.36 | 20.77 | 19.30 | 19.60 | 720011 | 14401777 | 0.03 | 0.15% |
| 2009-07-10 | 19.10 | 20.20 | 18.70 | 19.57 | 668807 | 12988517 | 0.48 | 2.51% |
| 2009-07-03 | 18.67 | 19.48 | 18.28 | 19.09 | 552634 | 10399014 | 0.87 | 4.78% |
| 2009-06-26 | 18.78 | 18.99 | 18.06 | 18.22 | 316722 | 5832772 | -0.57 | -3.03% |
| 2009-06-19 | 18.03 | 19.34 | 18.01 | 18.79 | 427623 | 7948644 | 0.61 | 3.35% |
| 2009-06-12 | 19.05 | 19.59 | 18.03 | 18.18 | 420611 | 7921068 | -1.04 | -5.41% |
| 2009-06-05 | 18.48 | 19.93 | 18.30 | 19.22 | 470960 | 8956960 | 0.92 | 5.03% |
| 2009-05-27 | 18.00 | 18.57 | 17.62 | 18.30 | 174446 | 3179767 | -0.22 | -1.19% |
| 2009-05-22 | 18.28 | 20.06 | 17.80 | 18.52 | 534888 | 10056685 | 0.30 | 1.65% |
| 2009-05-15 | 18.78 | 19.09 | 17.49 | 18.22 | 362563 | 6575206 | -0.58 | -3.08% |
| 2009-05-08 | 17.75 | 19.28 | 17.65 | 18.80 | 579157 | 10650203 | 0.99 | 5.56% |
| 2009-04-30 | 18.11 | 18.15 | 17.00 | 17.81 | 240032 | 4214474 | -0.32 | -1.76% |
| 2009-04-24 | 19.20 | 20.15 | 17.81 | 18.13 | 572997 | 10989730 | -1.43 | -7.31% |
| 2009-04-17 | 18.62 | 20.50 | 18.20 | 19.56 | 901453 | 17617604 | 1.40 | 7.71% |
| 2009-04-10 | 18.70 | 18.98 | 17.31 | 18.16 | 356134 | 6435740 | -0.66 | -3.51% |
| 2009-04-03 | 18.80 | 20.00 | 18.50 | 18.82 | 713311 | 13760878 | -0.16 | -0.84% |
| 2009-03-27 | 17.70 | 19.95 | 17.69 | 18.98 | 687827 | 12996663 | 1.13 | 6.33% |
| 2009-03-20 | 17.10 | 18.80 | 16.75 | 17.85 | 605156 | 10937934 | 0.63 | 3.66% |
| 2009-03-13 | 17.19 | 18.16 | 15.90 | 17.22 | 569240 | 9799507 | -0.11 | -0.64% |
| 2009-03-06 | 16.58 | 18.43 | 16.01 | 17.33 | 581422 | 10054487 | 1.01 | 6.19% |
| 2009-02-27 | 20.50 | 21.49 | 15.80 | 16.32 | 776360 | 14800490 | -4.48 | -21.54% |
| 2009-02-20 | 20.45 | 21.45 | 19.10 | 20.80 | 881469 | 17899226 | 0.55 | 2.72% |
| 2009-02-13 | 18.80 | 20.88 | 18.38 | 20.25 | 977878 | 19258230 | 1.75 | 9.46% |
| 2009-02-06 | 16.70 | 18.79 | 16.50 | 18.50 | 814947 | 14555491 | 1.88 | 11.31% |
| 2009-01-23 | 16.95 | 17.38 | 16.31 | 16.62 | 456699 | 7685101 | -0.19 | -1.13% |
| 2009-01-16 | 16.52 | 17.58 | 15.51 | 16.81 | 813941 | 13667304 | 0.26 | 1.57% |
| 2009-01-09 | 15.21 | 16.97 | 15.01 | 16.55 | 640403 | 10394548 | 1.02 | 6.57% |
| 2008-12-26 | 16.78 | 17.15 | 14.06 | 15.53 | 796408 | 12469709 | -1.27 | -7.56% |
| 2008-12-19 | 16.95 | 17.50 | 15.90 | 16.80 | 681316 | 11455168 | 0.24 | 1.45% |
| 2008-12-12 | 17.99 | 18.45 | 15.78 | 16.56 | 1063612 | 18323728 | -1.25 | -7.02% |
| 2008-12-05 | 13.19 | 17.81 | 12.63 | 17.81 | 1170238 | 18023660 | 4.51 | 33.91% |
| 2008-11-28 | 12.88 | 14.19 | 12.60 | 13.30 | 880297 | 11879329 | 0.38 | 2.94% |
| 2008-11-21 | 12.78 | 13.75 | 11.88 | 12.92 | 930842 | 11972008 | -0.03 | -0.23% |
| 2008-11-14 | 11.59 | 13.25 | 11.53 | 12.95 | 874943 | 10623817 | 1.49 | 13.00% |
| 2008-11-07 | 10.81 | 11.62 | 9.57 | 11.46 | 952624 | 10198480 | 0.33 | 2.96% |
| 2008-10-31 | 13.91 | 13.99 | 11.11 | 11.13 | 708699 | 8872151 | -3.10 | -21.79% |
| 2008-10-24 | 13.76 | 15.35 | 13.41 | 14.23 | 501469 | 7307381 | 0.32 | 2.30% |
| 2008-10-17 | 15.02 | 17.30 | 13.60 | 13.91 | 538109 | 8213704 | -1.56 | -10.08% |
| 2008-10-10 | 18.99 | 19.60 | 15.33 | 15.47 | 586846 | 10328215 | -3.60 | -18.88% |
| 2008-09-26 | 17.90 | 20.98 | 17.46 | 19.07 | 1046745 | 19941946 | 2.18 | 12.91% |
| 2008-09-19 | 15.39 | 16.89 | 13.65 | 16.89 | 401372 | 6115287 | 1.29 | 8.27% |
| 2008-09-12 | 16.25 | 16.81 | 14.05 | 15.60 | 585662 | 9081679 | -0.77 | -4.70% |
| 2008-09-05 | 19.59 | 20.59 | 16.01 | 16.37 | 543710 | 9623026 | -3.72 | -18.52% |
| 2008-08-29 | 20.41 | 22.58 | 19.03 | 20.09 | 723607 | 15288226 | -0.57 | -2.76% |
| 2008-08-22 | 20.62 | 22.77 | 17.91 | 20.66 | 661002 | 13622839 | -0.22 | -1.05% |
| 2008-08-15 | 20.58 | 21.94 | 18.51 | 20.88 | 630729 | 12639834 | -0.09 | -0.43% |
| 2008-08-08 | 26.00 | 27.09 | 20.97 | 20.97 | 542177 | 13152092 | -5.51 | -20.81% |
| 2008-08-01 | 26.78 | 27.98 | 24.20 | 26.48 | 596098 | 15590805 | -0.09 | -0.34% |
| 2008-07-25 | 22.50 | 27.98 | 22.27 | 26.57 | 863360 | 22064504 | 3.37 | 14.53% |
| 2008-07-18 | 24.40 | 26.40 | 21.16 | 23.20 | 986315 | 23921564 | -2.11 | -8.34% |
| 2008-07-11 | 18.54 | 26.20 | 18.38 | 25.31 | 1175864 | 26832436 | 6.63 | 35.49% |
| 2008-07-04 | 17.94 | 20.07 | 16.65 | 18.68 | 844445 | 15797848 | 0.33 | 1.80% |
| 2008-06-27 | 18.50 | 19.30 | 15.30 | 18.35 | 994002 | 17245692 | -0.68 | -3.57% |
| 2008-06-20 | 19.30 | 22.03 | 17.15 | 19.03 | 1133032 | 22152526 | -1.00 | -4.99% |
| 2008-05-30 | 34.34 | 37.77 | 16.49 | 20.03 | 665972 | 12229494 | -11.19 | -35.84% |
| 2008-02-29 | 24.74 | 31.22 | 24.18 | 31.22 | 177076 | 4655174 | 6.39 | 25.73% |
| 2008-01-04 | 24.40 | 25.45 | 23.68 | 24.83 | 77538 | 1898086 | 0.73 | 3.03% |
| 2007-12-28 | 21.60 | 25.00 | 20.89 | 24.10 | 168007 | 3930914 | 2.51 | 11.63% |
| 2007-12-21 | 23.28 | 23.28 | 21.39 | 21.59 | 97691 | 2182498 | 0.27 | 1.27% |
| 2007-12-12 | 20.11 | 21.99 | 20.00 | 21.32 | 50332 | 1060865 | 0.64 | 3.10% |
| 2007-12-07 | 19.48 | 21.20 | 18.68 | 20.68 | 57439 | 1174207 | 1.00 | 5.08% |
| 2007-11-30 | 23.50 | 24.28 | 19.40 | 19.68 | 127463 | 2767769 | -4.17 | -17.48% |
| 2007-11-23 | 23.31 | 24.18 | 21.81 | 23.85 | 152603 | 3547580 | 0.48 | 2.05% |
| 2007-11-16 | 19.50 | 24.10 | 19.42 | 23.37 | 164143 | 3671075 | 2.97 | 14.56% |
| 2007-11-09 | 19.50 | 22.50 | 18.50 | 20.40 | 108923 | 2256307 | 0.14 | 0.69% |
| 2007-11-02 | 16.06 | 21.70 | 16.06 | 20.26 | 156500 | 3088068 | 4.66 | 29.87% |
| 2007-10-26 | 22.40 | 22.80 | 14.81 | 15.60 | 115265 | 2076681 | -6.90 | -30.67% |
| 2007-10-18 | 23.78 | 24.55 | 22.50 | 22.50 | 58716 | 1378574 | -1.48 | -6.17% |
| 2007-10-12 | 24.00 | 25.50 | 22.44 | 23.98 | 95807 | 2301783 | 0.53 | 2.26% |
| 2007-09-28 | 24.01 | 25.00 | 21.81 | 23.45 | 100401 | 2346401 | -0.73 | -3.02% |
| 2007-09-21 | 25.00 | 27.25 | 23.50 | 24.18 | 143667 | 3670667 | -1.04 | -4.12% |
| 2007-09-14 | 24.32 | 26.11 | 21.00 | 25.22 | 162209 | 3903519 | 0.01 | 0.04% |
| 2007-09-07 | 22.78 | 26.99 | 21.58 | 25.21 | 189341 | 4533283 | 2.21 | 9.61% |
| 2007-08-31 | 20.15 | 25.41 | 19.10 | 23.00 | 346611 | 7809902 | 3.18 | 16.04% |
| 2007-08-24 | 18.40 | 19.82 | 17.70 | 19.82 | 139298 | 2585283 | 1.81 | 10.05% |
| 2007-08-17 | 18.78 | 20.19 | 17.68 | 18.01 | 255586 | 4884132 | -0.85 | -4.51% |
| 2007-08-10 | 18.45 | 19.30 | 16.53 | 18.86 | 248115 | 4475448 | 1.78 | 10.42% |
| 2007-08-03 | 16.00 | 17.08 | 14.85 | 17.08 | 129577 | 2083336 | 1.10 | 6.88% |
| 2007-07-27 | 13.50 | 16.15 | 13.40 | 15.98 | 114884 | 1707570 | 2.41 | 17.76% |
| 2007-07-20 | 12.65 | 13.58 | 12.49 | 13.57 | 68055 | 893265 | 0.79 | 6.18% |
| 2007-07-13 | 12.95 | 14.10 | 12.38 | 12.78 | 108407 | 1430535 | -0.22 | -1.69% |
| 2007-07-06 | 14.78 | 14.95 | 11.31 | 13.00 | 76767 | 1011807 | -1.15 | -8.13% |
| 2007-06-29 | 16.18 | 16.40 | 12.95 | 14.15 | 211640 | 3132508 | -1.81 | -11.34% |
| 2007-06-22 | 15.40 | 17.88 | 15.40 | 15.96 | 313420 | 5239712 | 0.66 | 4.31% |
| 2007-06-15 | 15.35 | 16.88 | 14.22 | 15.30 | 255306 | 4022929 | -0.29 | -1.86% |
| 2007-06-08 | 14.56 | 16.34 | 12.14 | 15.59 | 311815 | 4390529 | 0.60 | 4.00% |
| 2007-06-01 | 19.84 | 21.00 | 14.99 | 14.99 | 330327 | 6063355 | -4.81 | -24.29% |
| 2007-05-25 | 19.13 | 20.79 | 18.13 | 19.80 | 509474 | 9863935 | 2.41 | 13.86% |
| 2007-05-18 | 14.37 | 17.39 | 14.37 | 17.39 | 9011 | 138919 | 4.33 | 33.16% |
| 2007-05-11 | 10.32 | 13.09 | 10.08 | 13.06 | 355265 | 4156822 | 2.66 | 25.58% |
| 2007-04-27 | 10.09 | 10.90 | 9.90 | 10.40 | 200456 | 2111238 | 0.34 | 3.38% |
| 2007-04-20 | 9.64 | 10.56 | 9.40 | 10.06 | 196639 | 1956552 | 0.38 | 3.93% |
| 2007-04-13 | 9.99 | 10.65 | 9.38 | 9.68 | 234889 | 2332907 | -0.27 | -2.71% |
| 2007-04-06 | 9.19 | 9.95 | 8.90 | 9.95 | 135778 | 1277470 | 0.55 | 5.85% |
| 2007-03-30 | 8.07 | 9.90 | 8.00 | 9.40 | 262485 | 2411908 | 1.35 | 16.77% |
| 2007-03-23 | 7.48 | 8.32 | 7.36 | 8.05 | 137186 | 1094911 | 0.33 | 4.28% |
| 2007-03-16 | 7.06 | 7.74 | 7.00 | 7.72 | 132056 | 970775 | 0.66 | 9.35% |
| 2007-03-09 | 6.70 | 7.25 | 6.50 | 7.06 | 88548 | 615107 | 0.36 | 5.37% |
| 2007-03-02 | 7.12 | 7.50 | 6.48 | 6.70 | 109859 | 760359 | -0.47 | -6.55% |
| 2007-02-16 | 6.30 | 7.48 | 6.29 | 7.17 | 174546 | 1232946 | 1.09 | 17.93% |
| 2007-02-09 | 5.75 | 6.23 | 5.72 | 6.08 | 100493 | 605776 | 0.38 | 6.67% |
| 2007-02-02 | 5.60 | 6.17 | 5.46 | 5.70 | 143600 | 836610 | 0.28 | 5.17% |
| 2007-01-26 | 5.64 | 5.92 | 5.20 | 5.42 | 121548 | 687383 | -0.18 | -3.21% |
| 2007-01-19 | 4.89 | 5.69 | 4.86 | 5.60 | 167638 | 895577 | 0.70 | 14.29% |
| 2007-01-12 | 4.80 | 5.20 | 4.70 | 4.90 | 76742 | 383882 | 0.15 | 3.16% |
| 2007-01-05 | 4.62 | 4.77 | 4.51 | 4.75 | 14420 | 67422 | 0.13 | 2.81% |
| 2006-12-29 | 4.92 | 4.98 | 4.55 | 4.62 | 34145 | 163255 | -0.31 | -6.29% |
| 2006-12-22 | 4.87 | 5.10 | 4.70 | 4.93 | 60523 | 295618 | 0.07 | 1.44% |
| 2006-12-15 | 5.00 | 5.17 | 4.77 | 4.86 | 62171 | 306118 | -0.15 | -2.99% |
| 2006-12-08 | 4.75 | 5.27 | 4.67 | 5.01 | 104497 | 523809 | 0.26 | 5.47% |
| 2006-12-01 | 4.59 | 4.86 | 4.58 | 4.75 | 35566 | 168522 | 0.10 | 2.15% |
